News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.54 | -9.40740740741 | 27 | 28.34 | 24 | 3101677 | 26.13252872 | CS |
| 4 | -3.04 | -11.0545454545 | 27.5 | 29 | 23.7458 | 2722932 | 26.59093581 | CS |
| 12 | -3.315 | -11.9351935194 | 27.775 | 36.35 | 23.7458 | 2837203 | 29.02237579 | CS |
| 26 | 11.06 | 82.5373134328 | 13.4 | 36.35 | 11.75 | 3029028 | 24.2325224 | CS |
| 52 | 12.47 | 104.003336113 | 11.99 | 36.35 | 11.75 | 2745507 | 19.5977951 | CS |
| 156 | 18.74 | 327.622377622 | 5.72 | 36.35 | 5.205 | 2402942 | 12.84799924 | CS |
| 260 | 8.85 | 56.6944266496 | 15.61 | 36.35 | 4.9601 | 2793481 | 10.66890864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 24.01 | -1.52 | -5.95 | 25.45 | 25.48 | 23.375 | 4906902 |
| 1741304400 | 25.53 | -0.15 | -0.58 | 25.58 | 26.66 | 24.87 | 3983527 |
| 1741218000 | 25.68 | -0.22 | -0.85 | 26.95 | 27 | 25.3701 | 3063898 |
| 1741131600 | 25.9 | -0.33 | -1.26 | 25.62 | 26.43 | 24.8065 | 2491812 |
| 1741045200 | 26.23 | -1.13 | -4.13 | 27.73 | 28.34 | 25.76 | 2620220 |
| 1740786000 | 27.36 | 0.02 | 0.07 | 27 | 27.64 | 26.1395 | 3348928 |
| 1740699600 | 27.34 | 1.56 | 6.05 | 24.215 | 28.35 | 23.7458 | 5545973 |
| 1740613200 | 25.78 | -0.06 | -0.23 | 25.61 | 26.54 | 25.48 | 2063748 |
| 1740526800 | 25.84 | 0.2 | 0.78 | 25.25 | 26.15 | 24.675 | 2427817 |
| 1740440400 | 25.64 | 0.3 | 1.18 | 25.74 | 26.025 | 24.76 | 2145470 |
| 1740181200 | 25.34 | -1.4 | -5.24 | 26.95 | 26.99 | 24.63 | 5485185 |
| 1740094800 | 26.74 | -1 | -3.60 | 27.55 | 27.56 | 26.17 | 1604222 |
| 1740008400 | 27.74 | 0.35 | 1.28 | 27.22 | 27.87 | 26.68 | 1560832 |
| 1739922000 | 27.39 | 0.13 | 0.48 | 27.25 | 27.51 | 26.17 | 1988091 |
| 1739576400 | 27.26 | -0.42 | -1.52 | 27.73 | 27.86 | 26.73 | 1514767 |
| 1739490000 | 27.68 | -0.54 | -1.91 | 28.4 | 29 | 27.63 | 1958385 |
| 1739403600 | 28.22 | 1 | 3.67 | 27.1 | 28.69 | 27.03 | 2216589 |
| 1739317200 | 27.22 | -0.34 | -1.23 | 26.85 | 28.24 | 25.41 | 3282807 |
| 1739230800 | 27.56 | 0.63 | 2.34 | 27 | 27.76 | 26.75 | 2232668 |
| 1738971600 | 26.93 | -0.59 | -2.14 | 27.5 | 27.68 | 26.55 | 2200763 |
| 1738885200 | 27.52 | -0.88 | -3.10 | 28.41 | 28.5 | 27.01 | 3249466 |
| 1738798800 | 28.4 | -0.16 | -0.56 | 28.89 | 29.6 | 27.6 | 4034461 |
| 1738712400 | 28.56 | -2.41 | -7.78 | 30.41 | 30.61 | 28.14 | 3838850 |
| 1738626000 | 30.97 | -0.54 | -1.71 | 30.72 | 31.77 | 30.36 | 1380281 |
| 1738366800 | 31.51 | 0.05 | 0.16 | 31.24 | 31.75 | 31.02 | 2032875 |
| 1738280400 | 31.46 | 0.12 | 0.38 | 31.73 | 32.25 | 30.8 | 1665062 |
| 1738194000 | 31.34 | 1.31 | 4.36 | 30.08 | 31.57 | 30.08 | 2497900 |
| 1738107600 | 30.03 | -0.98 | -3.16 | 31.19 | 31.29 | 28.36 | 6382821 |
| 1738021200 | 31.01 | -2.06 | -6.23 | 32.34 | 33.24 | 30.96 | 3298920 |
| 1737762000 | 33.07 | -1.28 | -3.73 | 33.38 | 33.84 | 32.57 | 2160746 |
| 1737675600 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
| 1737589200 | 34.35 | -0.52 | -1.49 | 34.27 | 34.69 | 32.34 | 4108943 |
| 1737502800 | 34.87 | -0.48 | -1.36 | 36.24 | 36.35 | 33.87 | 5094728 |
| 1737157200 | 35.35 | 1.35 | 3.97 | 34.42 | 35.62 | 34.01 | 4525111 |
| 1737070800 | 34 | 0.15 | 0.44 | 34.15 | 34.85 | 33.7 | 3219423 |
| 1736984400 | 33.85 | 2.18 | 6.88 | 33.625 | 34.12 | 32.81 | 3650113 |
| 1736898000 | 31.67 | 1.01 | 3.29 | 31.09 | 31.705 | 30.51 | 2056272 |
| 1736811600 | 30.66 | -0.28 | -0.90 | 30.56 | 30.73 | 29.42 | 2630917 |
| 1736552400 | 30.94 | -0.13 | -0.42 | 31.5 | 31.77 | 30.25 | 3351784 |
| 1736379600 | 31.07 | 2.38 | 8.30 | 28.5 | 31.13 | 28.24 | 4031187 |
| 1736293200 | 28.69 | -0.39 | -1.34 | 29.0177 | 29.1922 | 27.8 | 1830293 |
| 1736206800 | 29.08 | -0.23 | -0.78 | 29.05 | 29.34 | 28.25 | 2586026 |
| 1735947600 | 29.31 | 1.02 | 3.61 | 28.48 | 29.41 | 27.7101 | 2605364 |
| 1735861200 | 28.29 | 0.31 | 1.11 | 27.92 | 28.93 | 27.41 | 1951760 |
| 1735688400 | 27.98 | 0.44 | 1.60 | 27.81 | 28.66 | 27.65 | 2043906 |
| 1735602000 | 27.54 | -0.12 | -0.43 | 27.515 | 28.19 | 27.3928 | 1490965 |
| 1735342800 | 27.66 | -0.63 | -2.23 | 28.31 | 28.78 | 27.57 | 1700305 |
| 1735256400 | 28.29 | 0.17 | 0.60 | 28.13 | 28.43 | 27.91 | 1676316 |
| 1735077840 | 28.12 | 0.11 | 0.39 | 27.74 | 28.56 | 27.41 | 726897 |
| 1734997200 | 28.01 | 0.5 | 1.82 | 28.19 | 28.8793 | 27.145 | 1703901 |
| 1734738000 | 27.51 | -0.49 | -1.75 | 27.39 | 28.3108 | 27.23 | 6942659 |
| 1734651600 | 28 | 1.63 | 6.18 | 27.04 | 28.3693 | 26.22 | 3529643 |
| 1734565200 | 26.37 | -1.16 | -4.21 | 27.8025 | 27.8025 | 25.85 | 2710959 |
| 1734478800 | 27.53 | -0.2 | -0.72 | 26.75 | 28.2252 | 26.6825 | 3023569 |
| 1734392400 | 27.73 | 0.32 | 1.17 | 27.23 | 28.11 | 26.93 | 1510760 |
| 1734133200 | 27.41 | -0.36 | -1.30 | 27.775 | 27.92 | 27.06 | 2230095 |
| 1734046800 | 27.77 | -0.03 | -0.11 | 27.43 | 28.56 | 27.4 | 1370495 |
| 1733960400 | 27.8 | -0.13 | -0.47 | 27.9515 | 28.11 | 27.44 | 2231654 |
| 1733874000 | 27.93 | -0.21 | -0.75 | 28.49 | 29.44 | 27.91 | 3920891 |
| 1733787600 | 28.14 | -0.28 | -0.99 | 28.25 | 28.93 | 27.94 | 1992308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
